Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.38 | 23.46 | 22.83 | 23.31 | 360,709 | -0.69(-2.88%) |
Apr 29, 2020 | 23.48 | 24.44 | 22.80 | 24.00 | 457,616 | +1.21(+5.30%) |
Apr 28, 2020 | 22.78 | 23.23 | 22.49 | 22.79 | 365,508 | +0.42(+1.88%) |
Apr 27, 2020 | 21.34 | 22.56 | 21.23 | 22.37 | 317,894 | +1.33(+6.33%) |
Apr 24, 2020 | 21.15 | 21.33 | 20.66 | 21.04 | 209,711 | +0.12(+0.59%) |
Apr 23, 2020 | 20.65 | 21.18 | 20.48 | 20.92 | 291,599 | +0.35(+1.70%) |
Apr 22, 2020 | 21.43 | 21.43 | 20.54 | 20.57 | 264,561 | -0.33(-1.59%) |
Apr 21, 2020 | 20.77 | 21.15 | 20.52 | 20.90 | 262,258 | -0.44(-2.05%) |
Apr 20, 2020 | 20.89 | 21.80 | 20.86 | 21.34 | 314,552 | -0.11(-0.49%) |
Apr 17, 2020 | 21.01 | 21.62 | 20.62 | 21.44 | 349,100 | +1.16(+5.74%) |
Apr 16, 2020 | 20.56 | 20.77 | 19.72 | 20.28 | 389,773 | -0.35(-1.70%) |
Apr 15, 2020 | 21.29 | 21.45 | 20.50 | 20.63 | 398,997 | -1.24(-5.69%) |
Apr 14, 2020 | 22.14 | 22.69 | 21.60 | 21.87 | 252,078 | -0.07(-0.32%) |
Apr 13, 2020 | 23.53 | 23.53 | 21.75 | 21.94 | 265,324 | -1.64(-6.95%) |
Apr 09, 2020 | 22.16 | 23.64 | 21.91 | 23.58 | 315,651 | +1.87(+8.59%) |
Apr 08, 2020 | 21.46 | 22.17 | 21.01 | 21.72 | 464,356 | +0.51(+2.40%) |
Apr 07, 2020 | 21.36 | 21.68 | 20.81 | 21.21 | 628,362 | +0.61(+2.98%) |
Apr 06, 2020 | 20.30 | 20.71 | 19.98 | 20.59 | 417,917 | +1.24(+6.38%) |
Apr 03, 2020 | 19.63 | 20.66 | 18.97 | 19.36 | 427,071 | -0.50(-2.51%) |
Apr 02, 2020 | 19.32 | 20.22 | 19.23 | 19.86 | 404,646 | +0.37(+1.89%) |
Apr 01, 2020 | 19.39 | 19.95 | 18.71 | 19.49 | 630,189 | -0.92(-4.51%) |
Mar 31, 2020 | 20.45 | 20.85 | 19.91 | 20.41 | 592,904 | -0.30(-1.44%) |
Mar 30, 2020 | 20.16 | 20.77 | 20.05 | 20.71 | 538,098 | +0.65(+3.23%) |
Mar 27, 2020 | 20.19 | 20.64 | 19.87 | 20.06 | 410,175 | -0.88(-4.18%) |
Mar 26, 2020 | 19.41 | 21.14 | 18.96 | 20.94 | 458,893 | +1.59(+8.19%) |
Mar 25, 2020 | 20.77 | 21.38 | 19.06 | 19.35 | 634,862 | -1.29(-6.24%) |
Mar 24, 2020 | 20.08 | 20.99 | 19.71 | 20.64 | 523,880 | +1.48(+7.73%) |
Mar 23, 2020 | 21.28 | 21.61 | 18.98 | 19.16 | 663,476 | -1.99(-9.40%) |
Mar 20, 2020 | 23.09 | 23.53 | 20.94 | 21.15 | 864,189 | -2.22(-9.49%) |
Mar 19, 2020 | 21.94 | 24.96 | 20.66 | 23.36 | 810,578 | +1.19(+5.37%) |
Mar 18, 2020 | 21.30 | 23.05 | 20.94 | 22.17 | 728,809 | -0.39(-1.75%) |
Mar 17, 2020 | 21.22 | 22.70 | 20.30 | 22.56 | 873,357 | +1.80(+8.69%) |
Mar 16, 2020 | 19.05 | 21.25 | 19.05 | 20.76 | 769,871 | -0.93(-4.28%) |
Mar 13, 2020 | 19.63 | 21.75 | 19.43 | 21.69 | 706,534 | +2.75(+14.52%) |
Mar 12, 2020 | 18.54 | 19.89 | 17.93 | 18.94 | 618,372 | -1.09(-5.47%) |
Mar 11, 2020 | 20.83 | 20.93 | 19.66 | 20.03 | 666,882 | -1.44(-6.69%) |
Mar 10, 2020 | 21.56 | 21.74 | 20.37 | 21.47 | 429,890 | +0.61(+2.94%) |
Mar 09, 2020 | 21.48 | 21.93 | 20.39 | 20.86 | 550,071 | -2.29(-9.88%) |
Mar 06, 2020 | 22.11 | 23.27 | 22.04 | 23.14 | 660,414 | +0.06(+0.27%) |
Mar 05, 2020 | 23.20 | 23.34 | 22.72 | 23.08 | 473,129 | -0.86(-3.59%) |
Mar 04, 2020 | 24.05 | 24.05 | 23.22 | 23.94 | 524,258 | +0.14(+0.59%) |
Mar 03, 2020 | 24.83 | 25.04 | 23.49 | 23.80 | 640,680 | -1.02(-4.13%) |
Mar 02, 2020 | 23.62 | 24.83 | 23.42 | 24.82 | 518,253 | +1.26(+5.35%) |
Feb 28, 2020 | 24.22 | 24.55 | 23.13 | 23.56 | 780,053 | -1.24(-4.98%) |
Feb 27, 2020 | 25.17 | 25.87 | 24.78 | 24.80 | 471,919 | -0.75(-2.95%) |
Feb 26, 2020 | 26.26 | 26.50 | 25.54 | 25.55 | 505,079 | -0.50(-1.93%) |
Feb 25, 2020 | 27.08 | 27.13 | 26.04 | 26.06 | 355,149 | -1.07(-3.94%) |
Feb 24, 2020 | 26.95 | 27.30 | 26.77 | 27.12 | 489,403 | -0.56(-2.01%) |
Feb 21, 2020 | 27.94 | 27.98 | 27.50 | 27.68 | 438,032 | -0.30(-1.06%) |
Feb 20, 2020 | 27.76 | 28.09 | 27.72 | 27.98 | 186,731 | +0.17(+0.63%) |
Feb 19, 2020 | 27.77 | 28.04 | 27.70 | 27.80 | 217,994 | +0.10(+0.35%) |
Feb 18, 2020 | 27.84 | 28.00 | 27.51 | 27.71 | 232,812 | -0.23(-0.84%) |
Feb 14, 2020 | 28.18 | 28.57 | 27.92 | 27.94 | 210,674 | -0.30(-1.05%) |
Feb 13, 2020 | 28.04 | 28.31 | 28.04 | 28.24 | 137,210 | +0.12(+0.43%) |
Feb 12, 2020 | 28.24 | 28.27 | 27.93 | 28.12 | 251,624 | +0.17(+0.62%) |
Feb 11, 2020 | 28.12 | 28.35 | 27.92 | 27.94 | 225,947 | -0.06(-0.22%) |
Feb 10, 2020 | 27.81 | 28.00 | 27.81 | 28.00 | 133,354 | +0.03(+0.09%) |
Feb 07, 2020 | 28.23 | 28.34 | 27.91 | 27.98 | 157,977 | -0.43(-1.53%) |
Feb 06, 2020 | 29.03 | 29.10 | 28.37 | 28.41 | 158,168 | -0.44(-1.54%) |
Feb 05, 2020 | 28.49 | 28.91 | 28.30 | 28.85 | 262,774 | +0.70(+2.50%) |
Feb 04, 2020 | 28.33 | 28.42 | 28.10 | 28.15 | 232,137 | +0.11(+0.40%) |